IFBH Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06603 | 2025-06-30 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 14.64 | 14.64 | 14.66 | 14.56 | 15.49 | 1,268,800 | 19,034,408 | 15.002 | 14.64 | 14.64 | 14.66 | 14.56 | 15.49 | 1,268,800 | 15.002 | -4.44% |
| 2025-12-23 | 0 | 15.32 | 15.32 | 15.38 | 14.91 | 16.44 | 3,030,800 | 46,929,666 | 15.484 | 15.32 | 15.32 | 15.38 | 14.91 | 16.44 | 3,030,800 | 15.484 | -2.42% |
| 2025-12-22 | 0 | 15.70 | 15.70 | 15.74 | 14.75 | 15.86 | 3,426,400 | 52,715,144 | 15.385 | 15.70 | 15.70 | 15.74 | 14.75 | 15.86 | 3,426,400 | 15.385 | 6.73% |
| 2025-12-19 | 0 | 14.71 | 14.70 | 14.73 | 14.30 | 15.14 | 1,344,200 | 19,815,562 | 14.742 | 14.71 | 14.70 | 14.73 | 14.30 | 15.14 | 1,344,200 | 14.742 | 0.96% |
| 2025-12-18 | 0 | 14.57 | 14.52 | 14.57 | 14.25 | 14.80 | 437,800 | 6,328,214 | 14.455 | 14.57 | 14.52 | 14.57 | 14.25 | 14.80 | 437,800 | 14.455 | 0.41% |
| 2025-12-17 | 0 | 14.51 | 14.51 | 14.54 | 14.28 | 14.77 | 561,400 | 8,141,462 | 14.502 | 14.51 | 14.51 | 14.54 | 14.28 | 14.77 | 561,400 | 14.502 | 0.14% |
| 2025-12-16 | 0 | 14.49 | 14.47 | 14.49 | 14.25 | 15.08 | 1,392,200 | 20,191,283 | 14.503 | 14.49 | 14.47 | 14.49 | 14.25 | 15.08 | 1,392,200 | 14.503 | -3.91% |
| 2025-12-15 | 0 | 15.08 | 15.08 | 15.10 | 15.04 | 16.05 | 1,506,200 | 23,504,924 | 15.605 | 15.08 | 15.08 | 15.10 | 15.04 | 16.05 | 1,506,200 | 15.605 | -1.76% |
| 2025-12-12 | 0 | 15.35 | 15.35 | 15.36 | 15.15 | 15.54 | 662,400 | 10,142,629 | 15.312 | 15.35 | 15.35 | 15.36 | 15.15 | 15.54 | 662,400 | 15.312 | 0.33% |
| 2025-12-11 | 0 | 15.30 | 15.30 | 15.35 | 15.00 | 15.51 | 771,600 | 11,743,095 | 15.219 | 15.30 | 15.30 | 15.35 | 15.00 | 15.51 | 771,600 | 15.219 | 0.66% |
| 2025-12-10 | 0 | 15.20 | 15.20 | 15.21 | 14.95 | 15.62 | 1,239,800 | 18,871,176 | 15.221 | 15.20 | 15.20 | 15.21 | 14.95 | 15.62 | 1,239,800 | 15.221 | -0.98% |
| 2025-12-09 | 0 | 15.35 | 15.35 | 15.40 | 15.25 | 15.82 | 1,214,400 | 18,670,440 | 15.374 | 15.35 | 15.35 | 15.40 | 15.25 | 15.82 | 1,214,400 | 15.374 | -2.10% |
| 2025-12-08 | 0 | 15.68 | 15.68 | 15.72 | 15.25 | 15.81 | 734,400 | 11,473,898 | 15.623 | 15.68 | 15.68 | 15.72 | 15.25 | 15.81 | 734,400 | 15.623 | 0.32% |
| 2025-12-05 | 0 | 15.63 | 15.63 | 15.65 | 15.25 | 15.79 | 974,600 | 15,101,231 | 15.495 | 15.63 | 15.63 | 15.65 | 15.25 | 15.79 | 974,600 | 15.495 | 0.51% |
| 2025-12-04 | 0 | 15.55 | 15.50 | 15.55 | 15.36 | 15.79 | 1,059,400 | 16,482,962 | 15.559 | 15.55 | 15.50 | 15.55 | 15.36 | 15.79 | 1,059,400 | 15.559 | -1.83% |
| 2025-12-03 | 0 | 15.84 | 15.80 | 15.84 | 15.56 | 16.16 | 1,036,902 | 16,342,325 | 15.761 | 15.84 | 15.80 | 15.84 | 15.56 | 16.16 | 1,036,902 | 15.761 | -1.98% |
| 2025-12-02 | 0 | 16.16 | 16.13 | 16.16 | 16.02 | 16.52 | 1,121,400 | 18,128,229 | 16.166 | 16.16 | 16.13 | 16.16 | 16.02 | 16.52 | 1,121,400 | 16.166 | -2.12% |
| 2025-12-01 | 0 | 16.51 | 16.50 | 16.51 | 16.51 | 17.26 | 1,272,800 | 21,229,730 | 16.680 | 16.51 | 16.50 | 16.51 | 16.51 | 17.26 | 1,272,800 | 16.680 | -4.35% |
| 2025-11-28 | 0 | 17.26 | 17.25 | 17.26 | 16.88 | 17.44 | 1,500,670 | 25,669,996 | 17.106 | 17.26 | 17.25 | 17.26 | 16.88 | 17.44 | 1,500,670 | 17.106 | 0.00% |
| 2025-11-27 | 0 | 17.26 | 17.24 | 17.26 | 17.14 | 17.90 | 1,289,200 | 22,386,564 | 17.365 | 17.26 | 17.24 | 17.26 | 17.14 | 17.90 | 1,289,200 | 17.365 | -2.87% |
| 2025-11-26 | 0 | 17.77 | 17.72 | 17.79 | 17.63 | 18.52 | 495,400 | 8,916,330 | 17.998 | 17.77 | 17.72 | 17.79 | 17.63 | 18.52 | 495,400 | 17.998 | -1.55% |
| 2025-11-25 | 0 | 18.05 | 18.00 | 18.06 | 17.71 | 18.10 | 462,200 | 8,299,188 | 17.956 | 18.05 | 18.00 | 18.06 | 17.71 | 18.10 | 462,200 | 17.956 | 0.95% |
| 2025-11-24 | 0 | 17.88 | 17.88 | 17.89 | 17.61 | 18.12 | 522,000 | 9,284,412 | 17.786 | 17.88 | 17.88 | 17.89 | 17.61 | 18.12 | 522,000 | 17.786 | -0.11% |
| 2025-11-21 | 0 | 17.90 | 17.90 | 17.93 | 17.80 | 18.70 | 1,044,200 | 18,860,092 | 18.062 | 17.90 | 17.90 | 17.93 | 17.80 | 18.70 | 1,044,200 | 18.062 | -4.94% |
| 2025-11-20 | 0 | 18.83 | 18.82 | 18.83 | 18.57 | 19.71 | 971,990 | 18,332,423 | 18.861 | 18.83 | 18.82 | 18.83 | 18.57 | 19.71 | 971,990 | 18.861 | -2.69% |
| 2025-11-19 | 0 | 19.35 | 19.35 | 19.44 | 19.27 | 19.98 | 665,200 | 12,921,450 | 19.425 | 19.35 | 19.35 | 19.44 | 19.27 | 19.98 | 665,200 | 19.425 | -1.58% |
| 2025-11-18 | 0 | 19.66 | 19.66 | 19.69 | 19.22 | 20.56 | 2,129,000 | 42,542,838 | 19.983 | 19.66 | 19.66 | 19.69 | 19.22 | 20.56 | 2,129,000 | 19.983 | 1.50% |
| 2025-11-17 | 0 | 19.37 | 19.37 | 19.41 | 19.30 | 20.98 | 2,860,272 | 56,207,149 | 19.651 | 19.37 | 19.37 | 19.41 | 19.30 | 20.98 | 2,860,272 | 19.651 | -7.59% |
| 2025-11-14 | 0 | 20.96 | 20.96 | 21.00 | 20.80 | 22.76 | 2,816,400 | 60,405,560 | 21.448 | 20.96 | 20.96 | 21.00 | 20.80 | 22.76 | 2,816,400 | 21.448 | -8.79% |
| 2025-11-13 | 0 | 22.98 | 22.96 | 22.98 | 22.30 | 23.70 | 1,705,000 | 39,188,224 | 22.984 | 22.98 | 22.96 | 22.98 | 22.30 | 23.70 | 1,705,000 | 22.984 | 0.70% |
| 2025-11-12 | 0 | 22.82 | 22.82 | 22.86 | 22.10 | 23.00 | 1,411,800 | 31,962,327 | 22.639 | 22.82 | 22.82 | 22.86 | 22.10 | 23.00 | 1,411,800 | 22.639 | 2.33% |
| 2025-11-11 | 0 | 22.30 | 22.20 | 22.30 | 21.92 | 23.60 | 1,309,600 | 29,458,412 | 22.494 | 22.30 | 22.20 | 22.30 | 21.92 | 23.60 | 1,309,600 | 22.494 | -1.59% |
| 2025-11-10 | 0 | 22.66 | 22.66 | 22.70 | 21.42 | 23.20 | 2,262,400 | 51,062,099 | 22.570 | 22.66 | 22.66 | 22.70 | 21.42 | 23.20 | 2,262,400 | 22.570 | 5.79% |
| 2025-11-07 | 0 | 21.42 | 21.32 | 21.52 | 21.10 | 21.64 | 451,800 | 9,670,382 | 21.404 | 21.42 | 21.32 | 21.52 | 21.10 | 21.64 | 451,800 | 21.404 | -0.37% |
| 2025-11-06 | 0 | 21.50 | 21.50 | 21.54 | 21.36 | 22.00 | 405,268 | 8,713,066 | 21.500 | 21.50 | 21.50 | 21.54 | 21.36 | 22.00 | 405,268 | 21.500 | -1.01% |
| 2025-11-05 | 0 | 21.72 | 21.68 | 21.72 | 21.32 | 21.98 | 770,600 | 16,622,376 | 21.571 | 21.72 | 21.68 | 21.72 | 21.32 | 21.98 | 770,600 | 21.571 | -2.16% |
| 2025-11-04 | 0 | 22.20 | 22.16 | 22.20 | 22.00 | 23.08 | 634,800 | 14,091,500 | 22.198 | 22.20 | 22.16 | 22.20 | 22.00 | 23.08 | 634,800 | 22.198 | -2.46% |
| 2025-11-03 | 0 | 22.76 | 22.64 | 22.76 | 22.22 | 23.04 | 494,800 | 11,193,032 | 22.621 | 22.76 | 22.64 | 22.76 | 22.22 | 23.04 | 494,800 | 22.621 | 1.16% |
| 2025-10-31 | 0 | 22.50 | 22.50 | 22.56 | 22.30 | 23.28 | 690,400 | 15,630,070 | 22.639 | 22.50 | 22.50 | 22.56 | 22.30 | 23.28 | 690,400 | 22.639 | -2.26% |
| 2025-10-30 | 0 | 23.02 | 23.00 | 23.06 | 22.98 | 23.76 | 668,400 | 15,507,384 | 23.201 | 23.02 | 23.00 | 23.06 | 22.98 | 23.76 | 668,400 | 23.201 | -1.20% |
| 2025-10-28 | 0 | 23.30 | 23.28 | 23.30 | 23.24 | 24.90 | 964,200 | 23,110,098 | 23.968 | 23.30 | 23.28 | 23.30 | 23.24 | 24.90 | 964,200 | 23.968 | -2.92% |
| 2025-10-27 | 0 | 24.00 | 24.00 | 24.04 | 24.00 | 24.80 | 612,000 | 14,870,796 | 24.299 | 24.00 | 24.00 | 24.04 | 24.00 | 24.80 | 612,000 | 24.299 | -0.66% |
| 2025-10-24 | 0 | 24.16 | 24.16 | 24.22 | 23.70 | 25.58 | 986,200 | 24,176,348 | 24.515 | 24.16 | 24.16 | 24.22 | 23.70 | 25.58 | 986,200 | 24.515 | 1.51% |
| 2025-10-23 | 0 | 23.80 | 23.80 | 23.90 | 23.66 | 24.80 | 843,066 | 20,219,099 | 23.983 | 23.80 | 23.80 | 23.90 | 23.66 | 24.80 | 843,066 | 23.983 | -4.11% |
| 2025-10-22 | 0 | 24.82 | 24.80 | 24.82 | 24.46 | 25.20 | 434,400 | 10,761,944 | 24.774 | 24.82 | 24.80 | 24.82 | 24.46 | 25.20 | 434,400 | 24.774 | -0.72% |
| 2025-10-21 | 0 | 25.00 | 24.94 | 25.00 | 25.00 | 26.28 | 514,800 | 13,134,016 | 25.513 | 25.00 | 24.94 | 25.00 | 25.00 | 26.28 | 514,800 | 25.513 | -2.95% |
| 2025-10-20 | 0 | 25.76 | 25.74 | 25.78 | 25.00 | 26.04 | 981,000 | 25,124,608 | 25.611 | 25.76 | 25.74 | 25.78 | 25.00 | 26.04 | 981,000 | 25.611 | 3.95% |
| 2025-10-17 | 0 | 24.78 | 24.76 | 24.94 | 24.64 | 26.64 | 1,874,200 | 47,062,615 | 25.111 | 24.78 | 24.76 | 24.94 | 24.64 | 26.64 | 1,874,200 | 25.111 | -5.85% |
| 2025-10-16 | 0 | 26.32 | 26.32 | 26.40 | 26.00 | 27.40 | 1,125,400 | 30,056,388 | 26.707 | 26.32 | 26.32 | 26.40 | 26.00 | 27.40 | 1,125,400 | 26.707 | 0.23% |
| 2025-10-15 | 0 | 26.26 | 26.26 | 26.36 | 25.36 | 26.46 | 1,066,800 | 27,705,644 | 25.971 | 26.26 | 26.26 | 26.36 | 25.36 | 26.46 | 1,066,800 | 25.971 | 1.86% |
| 2025-10-14 | 0 | 25.78 | 25.78 | 25.80 | 25.72 | 27.10 | 1,152,800 | 30,349,456 | 26.327 | 25.78 | 25.78 | 25.80 | 25.72 | 27.10 | 1,152,800 | 26.327 | -4.87% |
| 2025-10-13 | 0 | 27.10 | 27.02 | 27.10 | 26.46 | 27.76 | 1,104,800 | 29,798,392 | 26.972 | 27.10 | 27.02 | 27.10 | 26.46 | 27.76 | 1,104,800 | 26.972 | -2.73% |
| 2025-10-10 | 0 | 27.86 | 27.86 | 27.96 | 27.50 | 28.80 | 2,184,900 | 61,661,976 | 28.222 | 27.86 | 27.86 | 27.96 | 27.50 | 28.80 | 2,184,900 | 28.222 | 0.00% |
| 2025-10-09 | 0 | 27.86 | 27.86 | 27.90 | 27.42 | 28.80 | 1,470,500 | 41,670,175 | 28.337 | 27.86 | 27.86 | 27.90 | 27.42 | 28.80 | 1,470,500 | 28.337 | 2.13% |
| 2025-10-08 | 0 | 27.28 | 27.26 | 27.28 | 27.00 | 27.96 | 425,000 | 11,584,874 | 27.259 | 27.28 | 27.26 | 27.28 | 27.00 | 27.96 | 425,000 | 27.259 | -2.36% |
| 2025-10-06 | 0 | 27.94 | 27.92 | 27.94 | 27.50 | 28.30 | 335,479 | 9,386,770 | 27.980 | 27.94 | 27.92 | 27.94 | 27.50 | 28.30 | 335,479 | 27.980 | -0.07% |
| 2025-10-03 | 0 | 27.96 | 27.90 | 27.96 | 27.54 | 29.26 | 1,234,400 | 34,448,139 | 27.907 | 27.96 | 27.90 | 27.96 | 27.54 | 29.26 | 1,234,400 | 27.907 | -3.32% |
| 2025-10-02 | 0 | 28.92 | 28.90 | 28.92 | 28.02 | 29.48 | 869,104 | 24,798,162 | 28.533 | 28.92 | 28.90 | 28.92 | 28.02 | 29.48 | 869,104 | 28.533 | -1.83% |
| 2025-09-30 | 0 | 29.46 | 29.46 | 29.54 | 29.10 | 30.00 | 1,576,687 | 46,220,368 | 29.315 | 29.46 | 29.46 | 29.54 | 29.10 | 30.00 | 1,576,687 | 29.315 | -0.47% |
| 2025-09-29 | 0 | 29.60 | 29.60 | 29.64 | 29.50 | 30.68 | 1,310,000 | 38,985,112 | 29.760 | 29.60 | 29.60 | 29.64 | 29.50 | 30.68 | 1,310,000 | 29.760 | -2.76% |
| 2025-09-26 | 0 | 30.44 | 30.44 | 30.58 | 30.30 | 31.00 | 630,000 | 19,279,776 | 30.603 | 30.44 | 30.44 | 30.58 | 30.30 | 31.00 | 630,000 | 30.603 | -0.91% |
| 2025-09-25 | 0 | 30.72 | 30.66 | 30.72 | 30.40 | 31.10 | 733,804 | 22,500,082 | 30.662 | 30.72 | 30.66 | 30.72 | 30.40 | 31.10 | 733,804 | 30.662 | -0.52% |
| 2025-09-24 | 0 | 30.88 | 30.86 | 30.88 | 30.80 | 31.68 | 742,707 | 23,109,514 | 31.115 | 30.88 | 30.86 | 30.88 | 30.80 | 31.68 | 742,707 | 31.115 | -0.52% |
| 2025-09-23 | 0 | 31.04 | 31.04 | 31.22 | 30.70 | 32.46 | 1,258,912 | 39,256,287 | 31.183 | 31.04 | 31.04 | 31.22 | 30.70 | 32.46 | 1,258,912 | 31.183 | -3.12% |
| 2025-09-22 | 0 | 32.04 | 32.04 | 32.12 | 31.58 | 32.50 | 826,800 | 26,456,688 | 31.999 | 32.04 | 32.04 | 32.12 | 31.58 | 32.50 | 826,800 | 31.999 | 0.69% |
| 2025-09-19 | 0 | 31.82 | 31.82 | 31.96 | 31.74 | 34.40 | 2,705,200 | 88,168,328 | 32.592 | 31.82 | 31.82 | 31.96 | 31.74 | 34.40 | 2,705,200 | 32.592 | -6.52% |
| 2025-09-18 | 0 | 34.04 | 34.04 | 34.18 | 33.60 | 35.86 | 3,394,485 | 118,020,608 | 34.768 | 34.04 | 34.04 | 34.18 | 33.60 | 35.86 | 3,394,485 | 34.768 | 0.12% |
| 2025-09-17 | 0 | 34.00 | 34.00 | 34.06 | 33.42 | 36.26 | 4,294,003 | 148,126,348 | 34.496 | 34.00 | 34.00 | 34.06 | 33.42 | 36.26 | 4,294,003 | 34.496 | -1.39% |
| 2025-09-16 | 0 | 34.48 | 34.48 | 34.50 | 33.78 | 40.26 | 12,290,020 | 459,124,578 | 37.358 | 34.48 | 34.48 | 34.50 | 33.78 | 40.26 | 12,290,020 | 37.358 | -5.74% |
| 2025-09-15 | 0 | 36.58 | 36.58 | 36.60 | 31.80 | 38.00 | 10,723,302 | 381,396,439 | 35.567 | 36.58 | 36.58 | 36.60 | 31.80 | 38.00 | 10,723,302 | 35.567 | 10.58% |
| 2025-09-12 | 0 | 33.08 | 33.06 | 33.08 | 30.70 | 34.60 | 5,024,472 | 164,199,388 | 32.680 | 33.08 | 33.06 | 33.08 | 30.70 | 34.60 | 5,024,472 | 32.680 | 7.19% |
| 2025-09-11 | 0 | 30.86 | 30.84 | 30.86 | 30.74 | 31.62 | 1,291,600 | 40,185,312 | 31.113 | 30.86 | 30.84 | 30.86 | 30.74 | 31.62 | 1,291,600 | 31.113 | 0.33% |
| 2025-09-10 | 0 | 30.76 | 30.76 | 30.78 | 30.62 | 31.24 | 728,600 | 22,520,002 | 30.909 | 30.76 | 30.76 | 30.78 | 30.62 | 31.24 | 728,600 | 30.909 | -0.32% |
| 2025-09-09 | 0 | 30.86 | 30.86 | 30.96 | 30.62 | 32.20 | 1,210,200 | 37,638,020 | 31.101 | 30.86 | 30.86 | 30.96 | 30.62 | 32.20 | 1,210,200 | 31.101 | 0.26% |
| 2025-09-08 | 0 | 30.78 | 30.78 | 30.88 | 30.36 | 33.68 | 3,143,804 | 98,193,690 | 31.234 | 30.78 | 30.78 | 30.88 | 30.36 | 33.68 | 3,143,804 | 31.234 | -6.33% |
| 2025-09-05 | 0 | 32.86 | 32.84 | 32.86 | 31.20 | 32.90 | 1,112,200 | 36,006,461 | 32.374 | 32.86 | 32.84 | 32.86 | 31.20 | 32.90 | 1,112,200 | 32.374 | 6.27% |
| 2025-09-04 | 0 | 30.92 | 30.92 | 31.00 | 30.50 | 31.20 | 344,800 | 10,668,495 | 30.941 | 30.92 | 30.92 | 31.00 | 30.50 | 31.20 | 344,800 | 30.941 | 1.58% |
| 2025-09-03 | 0 | 30.44 | 30.40 | 30.44 | 30.28 | 31.52 | 975,800 | 29,814,638 | 30.554 | 30.44 | 30.40 | 30.44 | 30.28 | 31.52 | 975,800 | 30.554 | -3.00% |
| 2025-09-02 | 0 | 31.38 | 31.30 | 31.38 | 31.10 | 32.20 | 467,604 | 14,684,755 | 31.404 | 31.38 | 31.30 | 31.38 | 31.10 | 32.20 | 467,604 | 31.404 | -2.55% |
| 2025-09-01 | 0 | 32.20 | 32.12 | 32.20 | 31.50 | 32.82 | 786,606 | 25,151,608 | 31.975 | 32.20 | 32.12 | 32.20 | 31.50 | 32.82 | 786,606 | 31.975 | 0.63% |
| 2025-08-29 | 0 | 32.00 | 32.00 | 32.10 | 32.00 | 32.76 | 428,281 | 13,807,445 | 32.239 | 32.00 | 32.00 | 32.10 | 32.00 | 32.76 | 428,281 | 32.239 | -0.44% |
| 2025-08-28 | 0 | 32.14 | 32.14 | 32.36 | 32.06 | 33.48 | 807,603 | 26,225,882 | 32.474 | 32.14 | 32.14 | 32.36 | 32.06 | 33.48 | 807,603 | 32.474 | -2.13% |
| 2025-08-27 | 0 | 32.84 | 32.84 | 32.88 | 32.76 | 34.98 | 937,512 | 31,604,665 | 33.711 | 32.84 | 32.84 | 32.88 | 32.76 | 34.98 | 937,512 | 33.711 | -3.75% |
| 2025-08-26 | 0 | 34.12 | 34.12 | 34.28 | 33.88 | 34.66 | 416,800 | 14,314,388 | 34.344 | 34.12 | 34.12 | 34.28 | 33.88 | 34.66 | 416,800 | 34.344 | -0.23% |
| 2025-08-25 | 0 | 34.20 | 34.18 | 34.20 | 33.60 | 36.00 | 1,294,952 | 44,763,121 | 34.567 | 34.20 | 34.18 | 34.20 | 33.60 | 36.00 | 1,294,952 | 34.567 | -0.98% |
| 2025-08-22 | 0 | 34.54 | 34.52 | 34.54 | 30.00 | 35.40 | 5,487,200 | 186,879,348 | 34.057 | 34.54 | 34.52 | 34.54 | 30.00 | 35.40 | 5,487,200 | 34.057 | -14.08% |
| 2025-08-21 | 0 | 40.20 | 40.20 | 40.24 | 38.84 | 40.72 | 1,499,323 | 59,843,837 | 39.914 | 40.20 | 40.20 | 40.24 | 38.84 | 40.72 | 1,499,323 | 39.914 | 2.24% |
| 2025-08-20 | 0 | 39.32 | 39.32 | 39.36 | 36.90 | 39.86 | 1,187,992 | 45,617,368 | 38.399 | 39.32 | 39.32 | 39.36 | 36.90 | 39.86 | 1,187,992 | 38.399 | 5.02% |
| 2025-08-19 | 0 | 37.44 | 37.44 | 37.46 | 37.40 | 38.32 | 459,600 | 17,354,460 | 37.760 | 37.44 | 37.44 | 37.46 | 37.40 | 38.32 | 459,600 | 37.760 | -1.27% |
| 2025-08-18 | 0 | 37.92 | 37.92 | 38.00 | 37.60 | 38.84 | 483,400 | 18,494,956 | 38.260 | 37.92 | 37.92 | 38.00 | 37.60 | 38.84 | 483,400 | 38.260 | -0.52% |
| 2025-08-15 | 0 | 38.12 | 38.00 | 38.12 | 37.16 | 38.60 | 862,400 | 32,464,730 | 37.645 | 38.12 | 38.00 | 38.12 | 37.16 | 38.60 | 862,400 | 37.645 | -1.04% |
| 2025-08-14 | 0 | 38.52 | 38.48 | 38.52 | 37.64 | 38.80 | 584,800 | 22,356,340 | 38.229 | 38.52 | 38.48 | 38.52 | 37.64 | 38.80 | 584,800 | 38.229 | 1.53% |
| 2025-08-13 | 0 | 37.94 | 37.94 | 38.06 | 37.48 | 39.00 | 1,091,403 | 41,594,572 | 38.111 | 37.94 | 37.94 | 38.06 | 37.48 | 39.00 | 1,091,403 | 38.111 | -1.86% |
| 2025-08-12 | 0 | 38.66 | 38.66 | 38.70 | 37.86 | 38.96 | 668,800 | 25,767,066 | 38.527 | 38.66 | 38.66 | 38.70 | 37.86 | 38.96 | 668,800 | 38.527 | 1.74% |
| 2025-08-11 | 0 | 38.00 | 38.00 | 38.08 | 36.90 | 38.30 | 695,600 | 26,192,260 | 37.654 | 38.00 | 38.00 | 38.08 | 36.90 | 38.30 | 695,600 | 37.654 | 0.16% |
| 2025-08-08 | 0 | 37.94 | 37.94 | 38.00 | 37.14 | 38.80 | 710,803 | 27,102,899 | 38.130 | 37.94 | 37.94 | 38.00 | 37.14 | 38.80 | 710,803 | 38.130 | 2.15% |
| 2025-08-07 | 0 | 37.14 | 37.12 | 37.14 | 37.08 | 39.00 | 858,600 | 32,752,622 | 38.147 | 37.14 | 37.12 | 37.14 | 37.08 | 39.00 | 858,600 | 38.147 | -0.70% |
| 2025-08-06 | 0 | 37.40 | 37.40 | 37.50 | 36.24 | 37.86 | 559,200 | 20,792,950 | 37.183 | 37.40 | 37.40 | 37.50 | 36.24 | 37.86 | 559,200 | 37.183 | 1.96% |
| 2025-08-05 | 0 | 36.68 | 36.68 | 36.76 | 35.80 | 36.80 | 326,000 | 11,806,820 | 36.217 | 36.68 | 36.68 | 36.76 | 35.80 | 36.80 | 326,000 | 36.217 | 2.46% |
| 2025-08-04 | 0 | 35.80 | 35.80 | 35.92 | 35.80 | 36.88 | 692,400 | 25,006,927 | 36.116 | 35.80 | 35.80 | 35.92 | 35.80 | 36.88 | 692,400 | 36.116 | -0.69% |
| 2025-08-01 | 0 | 36.05 | 36.05 | 36.10 | 36.05 | 37.30 | 456,903 | 16,671,256 | 36.488 | 36.05 | 36.05 | 36.10 | 36.05 | 37.30 | 456,903 | 36.488 | -1.50% |
| 2025-07-31 | 0 | 36.60 | 36.55 | 36.75 | 36.60 | 37.15 | 514,000 | 18,930,923 | 36.831 | 36.60 | 36.55 | 36.75 | 36.60 | 37.15 | 514,000 | 36.831 | -1.48% |
| 2025-07-30 | 0 | 37.15 | 37.10 | 37.15 | 37.00 | 37.85 | 601,100 | 22,403,879 | 37.271 | 37.15 | 37.10 | 37.15 | 37.00 | 37.85 | 601,100 | 37.271 | -1.85% |
| 2025-07-29 | 0 | 37.85 | 37.85 | 37.95 | 37.30 | 38.30 | 847,200 | 31,844,260 | 37.588 | 37.85 | 37.85 | 37.95 | 37.30 | 38.30 | 847,200 | 37.588 | -1.30% |
| 2025-07-28 | 0 | 38.35 | 38.15 | 38.35 | 37.95 | 39.10 | 640,200 | 24,633,330 | 38.478 | 38.35 | 38.15 | 38.35 | 37.95 | 39.10 | 640,200 | 38.478 | -2.42% |
| 2025-07-25 | 0 | 39.30 | 39.00 | 39.30 | 37.80 | 39.80 | 1,716,000 | 67,176,665 | 39.147 | 39.30 | 39.00 | 39.30 | 37.80 | 39.80 | 1,716,000 | 39.147 | 4.11% |
| 2025-07-24 | 0 | 37.75 | 37.60 | 37.75 | 37.50 | 38.40 | 533,200 | 20,191,145 | 37.868 | 37.75 | 37.60 | 37.75 | 37.50 | 38.40 | 533,200 | 37.868 | 0.13% |
| 2025-07-23 | 0 | 37.70 | 37.60 | 37.70 | 37.30 | 38.20 | 777,400 | 29,212,410 | 37.577 | 37.70 | 37.60 | 37.70 | 37.30 | 38.20 | 777,400 | 37.577 | 0.00% |
| 2025-07-22 | 0 | 37.70 | 37.70 | 37.75 | 37.60 | 38.85 | 982,800 | 37,373,640 | 38.028 | 37.70 | 37.70 | 37.75 | 37.60 | 38.85 | 982,800 | 38.028 | -2.96% |
| 2025-07-21 | 0 | 38.85 | 38.85 | 38.90 | 38.75 | 40.25 | 1,241,222 | 48,889,005 | 39.388 | 38.85 | 38.85 | 38.90 | 38.75 | 40.25 | 1,241,222 | 39.388 | -0.64% |
| 2025-07-18 | 0 | 39.10 | 39.10 | 39.30 | 39.10 | 41.20 | 1,111,850 | 44,380,050 | 39.916 | 39.10 | 39.10 | 39.30 | 39.10 | 41.20 | 1,111,850 | 39.916 | -3.93% |
| 2025-07-17 | 0 | 40.70 | 40.60 | 40.70 | 37.80 | 41.00 | 2,199,810 | 87,312,760 | 39.691 | 40.70 | 40.60 | 40.70 | 37.80 | 41.00 | 2,199,810 | 39.691 | 6.82% |
| 2025-07-16 | 0 | 38.10 | 38.10 | 38.25 | 37.30 | 39.10 | 1,365,600 | 52,218,504 | 38.239 | 38.10 | 38.10 | 38.25 | 37.30 | 39.10 | 1,365,600 | 38.239 | -1.80% |
| 2025-07-15 | 0 | 38.80 | 38.75 | 38.80 | 35.00 | 38.85 | 3,608,175 | 135,611,858 | 37.585 | 38.80 | 38.75 | 38.80 | 35.00 | 38.85 | 3,608,175 | 37.585 | 9.14% |
| 2025-07-14 | 0 | 35.55 | 35.55 | 35.60 | 35.45 | 37.65 | 2,614,310 | 94,576,924 | 36.177 | 35.55 | 35.55 | 35.60 | 35.45 | 37.65 | 2,614,310 | 36.177 | -4.44% |
| 2025-07-11 | 0 | 37.20 | 37.15 | 37.20 | 37.00 | 39.80 | 3,109,662 | 118,796,804 | 38.202 | 37.20 | 37.15 | 37.20 | 37.00 | 39.80 | 3,109,662 | 38.202 | -5.82% |
| 2025-07-10 | 0 | 39.50 | 39.50 | 39.55 | 39.50 | 41.50 | 1,603,090 | 64,264,160 | 40.088 | 39.50 | 39.50 | 39.55 | 39.50 | 41.50 | 1,603,090 | 40.088 | -2.11% |
| 2025-07-09 | 0 | 40.35 | 40.35 | 40.50 | 39.00 | 41.45 | 2,544,242 | 102,141,535 | 40.146 | 40.35 | 40.35 | 40.50 | 39.00 | 41.45 | 2,544,242 | 40.146 | -0.37% |
| 2025-07-08 | 0 | 40.50 | 40.50 | 40.60 | 40.00 | 41.85 | 2,323,553 | 94,252,235 | 40.564 | 40.50 | 40.50 | 40.60 | 40.00 | 41.85 | 2,323,553 | 40.564 | -2.17% |
| 2025-07-07 | 0 | 41.40 | 41.40 | 41.45 | 41.00 | 43.10 | 2,152,446 | 90,505,815 | 42.048 | 41.40 | 41.40 | 41.45 | 41.00 | 43.10 | 2,152,446 | 42.048 | -0.24% |
| 2025-07-04 | 0 | 41.50 | 41.45 | 41.50 | 40.50 | 44.00 | 3,457,282 | 146,426,808 | 42.353 | 41.50 | 41.45 | 41.50 | 40.50 | 44.00 | 3,457,282 | 42.353 | -2.01% |
| 2025-07-03 | 0 | 42.35 | 42.35 | 42.40 | 42.25 | 48.80 | 7,974,316 | 353,193,093 | 44.291 | 42.35 | 42.35 | 42.40 | 42.25 | 48.80 | 7,974,316 | 44.291 | -10.94% |
| 2025-07-02 | 0 | 47.55 | 47.50 | 47.55 | 40.30 | 47.55 | 14,362,881 | 628,625,181 | 43.767 | 47.55 | 47.50 | 47.55 | 40.30 | 47.55 | 14,362,881 | 43.767 | 20.38% |
| 2025-06-30 | 0 | 39.50 | 39.50 | 39.55 | 38.00 | 46.50 | 38,912,781 | 1,672,257,946 | 42.975 | 39.50 | 39.50 | 39.55 | 38.00 | 46.50 | 38,912,781 | 42.975 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy